WISEKEY INTERNATIONAL HOLDIN
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Dec 2020 |
GBP |
1.055 |
1.055 |
1.055 |
1.055 |
1.055 |
+0.073 (+7.43%)
|
189,574 |
| 14 Dec 2020 |
GBP |
0.982 |
0.982 |
0.982 |
0.982 |
0.982 |
-0.008 (-0.81%)
|
73,495 |
| 11 Dec 2020 |
GBP |
0.99 |
0.99 |
0.99 |
0.99 |
0.99 |
-0.06 (-5.71%)
|
144,535 |
| 10 Dec 2020 |
GBP |
1.005 |
1.05 |
1.005 |
1.05 |
1.05 |
+0.03 (+2.94%)
|
85,057 |
| 9 Dec 2020 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
-0.005 (-0.49%)
|
53,039 |
| 8 Dec 2020 |
GBP |
1.025 |
1.025 |
1.025 |
1.025 |
1.025 |
-0.025 (-2.38%)
|
150,568 |
| 7 Dec 2020 |
GBP |
1.05 |
1.05 |
1.05 |
1.05 |
1.05 |
-0.1 (-8.70%)
|
47,547 |
| 1 Dec 2020 |
GBP |
1.15 |
1.15 |
1.15 |
1.15 |
1.15 |
+0.005 (+0.44%)
|
121,479 |
| 30 Nov 2020 |
GBP |
1.145 |
1.145 |
1.145 |
1.145 |
1.145 |
+0.005 (+0.44%)
|
79,969 |
| 24 Nov 2020 |
GBP |
1.2 |
1.2 |
1.14 |
1.14 |
1.14 |
+0.09 (+8.57%)
|
118,538 |
| 12 Nov 2020 |
GBP |
1.05 |
1.05 |
1.05 |
1.05 |
1.05 |
+0.04 (+3.96%)
|
8,300 |
| 5 Nov 2020 |
GBP |
1.01 |
1.01 |
1.01 |
1.01 |
1.01 |
+0.01 (+1%)
|
74,890 |
| 4 Nov 2020 |
GBP |
1 |
1 |
1 |
1 |
1 |
-0.15 (-13.04%)
|
93,065 |
| 8 Oct 2020 |
GBP |
1.155 |
1.155 |
1.15 |
1.15 |
1.15 |
-0.03 (-2.54%)
|
3,796 |
| 7 Oct 2020 |
GBP |
1.18 |
1.18 |
1.18 |
1.18 |
1.18 |
-0.005 (-0.42%)
|
16,980 |
| 29 Sep 2020 |
GBP |
1.185 |
1.185 |
1.185 |
1.185 |
1.185 |
-0.025 (-2.07%)
|
57,500 |
| 22 Sep 2020 |
GBP |
1.24 |
1.24 |
1.21 |
1.21 |
1.21 |
-0.02 (-1.63%)
|
224,885 |
| 21 Sep 2020 |
GBP |
1.23 |
1.23 |
1.23 |
1.23 |
1.23 |
-0.025 (-1.99%)
|
27,521 |
| 17 Sep 2020 |
GBP |
1.255 |
1.255 |
1.255 |
1.255 |
1.255 |
-0.035 (-2.71%)
|
94,808 |
| 16 Sep 2020 |
GBP |
1.29 |
1.29 |
1.29 |
1.29 |
1.29 |
-0.035 (-2.64%)
|
123,655 |
| 15 Sep 2020 |
GBP |
1.35 |
1.35 |
1.325 |
1.325 |
1.325 |
+0.09 (+7.29%)
|
53,540 |
| 14 Sep 2020 |
GBP |
1.275 |
1.275 |
1.235 |
1.235 |
1.235 |
-0.15 (-10.83%)
|
111,060 |
| 11 Sep 2020 |
GBP |
1.405 |
1.405 |
1.36 |
1.385 |
1.385 |
-0.05 (-3.48%)
|
54,500 |
| 9 Sep 2020 |
GBP |
1.435 |
1.435 |
1.435 |
1.435 |
1.435 |
-0.08 (-5.28%)
|
28,537 |
| 7 Sep 2020 |
GBP |
1.57 |
1.57 |
1.515 |
1.515 |
1.515 |
+0.01 (+0.66%)
|
3,250 |
| 4 Sep 2020 |
GBP |
1.58 |
1.58 |
1.505 |
1.505 |
1.505 |
-0.09 (-5.64%)
|
159,866 |
| 3 Sep 2020 |
GBP |
1.59 |
1.595 |
1.59 |
1.595 |
1.595 |
-0.005 (-0.31%)
|
30,685 |
| 2 Sep 2020 |
GBP |
1.58 |
1.635 |
1.58 |
1.6 |
1.6 |
+0.02 (+1.27%)
|
102,200 |
| 1 Sep 2020 |
GBP |
1.635 |
1.645 |
1.58 |
1.58 |
1.58 |
-0.32 (-16.84%)
|
5,550 |
| 19 Aug 2020 |
GBP |
1.9 |
1.9 |
1.9 |
1.9 |
1.9 |
-0.09 (-4.52%)
|
39,350 |
